Chatham Lodging Trust (REIT) Common Shares of Beneficial Interest (CLDT)

8.5080
+0.0880 (1.05%)
NYSE · Last Trade: Apr 23rd, 1:23 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Chatham Lodging Trust (REIT) Common Shares of Beneficial Interest (CLDT)

DateOpenHighLowCloseVolumeAdjusted Close
4/22/20268.738.788.428.42229,2598.42
4/21/20268.878.938.648.67303,8068.67
4/20/20268.728.848.658.84234,9828.84
4/17/20268.648.808.608.74276,6328.74
4/16/20268.658.728.498.54213,1018.54
4/15/20268.688.808.628.71376,5898.71
4/14/20268.618.718.608.67415,0028.67
4/13/20268.578.638.478.62268,7578.62
4/10/20268.578.718.578.60206,5378.60
4/09/20268.258.608.258.53225,1638.53
4/08/20268.368.428.168.30244,0328.30
4/07/20267.898.107.898.07206,8448.07
4/06/20267.937.997.847.95198,5827.95
4/02/20267.767.967.707.94171,2737.94
4/01/20267.977.977.797.82236,4227.82
3/31/20267.857.917.697.87291,4097.87
3/30/20267.807.917.707.83266,9527.73
3/27/20267.947.947.697.72186,9647.62
3/26/20267.868.057.867.95218,2107.85
3/25/20267.987.987.837.92258,0677.82
3/24/20267.757.947.697.85233,1677.75
3/23/20267.828.027.677.86312,2597.76
3/20/20267.807.857.577.60416,9637.50
3/19/20267.667.817.647.74163,0447.64
3/18/20267.727.847.667.73215,6617.63
3/17/20267.907.917.747.80203,5337.70
3/16/20267.657.917.617.81273,1407.71
3/13/20267.717.767.477.50343,9327.40
3/12/20267.687.747.587.65218,0317.55
3/11/20267.817.887.757.83267,4347.73
3/10/20267.828.017.787.90341,1387.80
3/09/20267.867.997.577.89449,8907.79
3/06/20268.098.097.888.03559,7047.93
3/05/20268.358.458.198.20593,2358.10
3/04/20267.868.377.728.35377,7868.24
3/03/20267.477.787.367.67303,0857.57
3/02/20267.587.737.507.64361,5417.54
2/27/20268.008.047.647.71399,3667.61
2/26/20267.417.847.417.82412,4727.72
2/25/20267.187.487.187.40357,0457.31
2/24/20267.337.357.187.31337,5797.22
2/23/20267.487.487.267.32188,8857.23
2/20/20267.447.507.367.47208,2547.37
2/19/20267.467.597.387.44213,5707.34
2/18/20267.577.747.527.53259,2227.43
2/17/20267.547.637.457.61249,9097.51
2/13/20267.547.597.457.49350,3287.39
2/12/20267.667.807.397.48182,1297.38
2/11/20267.757.757.617.65188,5827.55
2/10/20267.617.737.547.69368,9457.59
2/09/20267.587.637.507.55218,8887.45
2/06/20267.517.637.457.57259,1417.47
2/05/20267.447.527.307.45189,4627.35
2/04/20267.297.527.267.44217,8107.34
2/03/20267.247.337.097.16224,7407.07
2/02/20267.117.317.077.24243,7857.15
1/30/20267.007.206.947.11329,1087.02
1/29/20266.947.106.897.08220,2346.99
1/28/20267.007.086.876.89207,1536.80
1/27/20267.067.066.906.97207,4206.88
1/26/20267.117.157.047.07174,2416.98
1/23/20267.177.187.107.13216,3457.04